| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 19.31 | 20.00 | 19.31 | 19.56 | 90,900 | 19.56 | | 24-Nov-09 | 19.11 | 19.23 | 18.84 | 19.16 | 41,800 | 19.16 | | 23-Nov-09 | 18.74 | 19.25 | 18.74 | 19.21 | 40,400 | 19.21 | | 20-Nov-09 | 18.45 | 18.75 | 18.21 | 18.43 | 44,700 | 18.43 | | 19-Nov-09 | 18.77 | 18.77 | 18.28 | 18.64 | 80,000 | 18.64 | | 18-Nov-09 | 19.18 | 19.18 | 18.37 | 18.98 | 62,700 | 18.98 | | 17-Nov-09 | 18.42 | 19.21 | 18.20 | 19.12 | 66,600 | 19.12 | | 16-Nov-09 | 16.58 | 18.47 | 16.58 | 18.45 | 278,200 | 18.45 | | 13-Nov-09 | 16.26 | 17.12 | 16.08 | 16.39 | 37,600 | 16.39 | | 12-Nov-09 | 16.74 | 17.31 | 16.05 | 16.25 | 47,600 | 16.25 | | 11-Nov-09 | 17.16 | 17.43 | 16.79 | 17.04 | 30,700 | 17.04 | | 10-Nov-09 | 17.20 | 17.39 | 16.84 | 17.01 | 24,600 | 17.01 | | 9-Nov-09 | 17.06 | 17.38 | 16.78 | 17.35 | 66,900 | 17.35 | | 6-Nov-09 | 16.88 | 16.98 | 16.32 | 16.94 | 41,400 | 16.94 | | 5-Nov-09 | 15.39 | 17.02 | 15.39 | 16.99 | 59,400 | 16.99 | | 4-Nov-09 | 15.36 | 15.73 | 14.96 | 15.17 | 65,900 | 15.17 | | 3-Nov-09 | 14.99 | 15.66 | 14.99 | 15.32 | 35,300 | 15.32 | | 2-Nov-09 | 15.51 | 15.65 | 14.68 | 15.06 | 65,500 | 15.06 | | 30-Oct-09 | 16.01 | 16.18 | 15.25 | 15.46 | 67,500 | 15.46 | | 29-Oct-09 | 16.52 | 16.52 | 16.00 | 16.10 | 59,800 | 16.10 | | 28-Oct-09 | 16.99 | 17.22 | 16.27 | 16.40 | 43,500 | 16.40 | | 27-Oct-09 | 17.30 | 17.48 | 17.07 | 17.07 | 25,200 | 17.07 | | 26-Oct-09 | 17.19 | 17.79 | 17.09 | 17.29 | 31,100 | 17.29 | | 23-Oct-09 | 17.38 | 17.78 | 17.11 | 17.19 | 54,300 | 17.19 | | 22-Oct-09 | 17.25 | 17.45 | 16.95 | 17.37 | 18,800 | 17.37 | | 21-Oct-09 | 17.19 | 17.86 | 17.11 | 17.26 | 57,600 | 17.26 | | 20-Oct-09 | 17.47 | 17.47 | 17.00 | 17.22 | 31,000 | 17.22 | | 19-Oct-09 | 17.54 | 17.55 | 17.32 | 17.48 | 21,500 | 17.48 | | 16-Oct-09 | 17.35 | 17.65 | 17.05 | 17.43 | 59,500 | 17.43 | | 15-Oct-09 | 17.58 | 17.79 | 17.30 | 17.50 | 33,100 | 17.50 | | 14-Oct-09 | 17.39 | 17.85 | 17.39 | 17.65 | 43,500 | 17.65 | | 13-Oct-09 | 17.45 | 17.49 | 17.09 | 17.23 | 31,500 | 17.23 | | 12-Oct-09 | 17.84 | 18.00 | 17.42 | 17.42 | 28,600 | 17.42 | | 9-Oct-09 | 17.74 | 17.98 | 17.53 | 17.84 | 62,600 | 17.84 | | 8-Oct-09 | 17.58 | 17.79 | 17.54 | 17.63 | 69,000 | 17.63 | | 7-Oct-09 | 17.39 | 17.51 | 17.10 | 17.51 | 18,600 | 17.51 | | 6-Oct-09 | 17.50 | 17.57 | 17.09 | 17.41 | 54,000 | 17.41 | | 5-Oct-09 | 17.04 | 17.43 | 17.04 | 17.41 | 84,500 | 17.41 | | 2-Oct-09 | 16.92 | 17.13 | 16.87 | 17.01 | 113,700 | 17.01 | | 1-Oct-09 | 17.05 | 17.05 | 16.70 | 16.93 | 63,600 | 16.93 | | 30-Sep-09 | 16.77 | 17.54 | 16.39 | 17.18 | 79,400 | 17.18 | | 29-Sep-09 | 17.61 | 17.61 | 16.63 | 16.71 | 71,000 | 16.71 | | 28-Sep-09 | 17.08 | 17.77 | 17.02 | 17.54 | 31,300 | 17.54 | | 25-Sep-09 | 17.16 | 17.30 | 16.82 | 17.04 | 33,000 | 17.04 | | 24-Sep-09 | 17.39 | 17.56 | 17.11 | 17.26 | 34,700 | 17.26 | | 23-Sep-09 | 17.68 | 18.05 | 17.31 | 17.37 | 40,200 | 17.37 | | 22-Sep-09 | 17.89 | 18.34 | 17.60 | 17.60 | 66,400 | 17.60 | | 21-Sep-09 | 17.78 | 18.40 | 17.73 | 17.82 | 40,100 | 17.82 | | 18-Sep-09 | 17.98 | 18.05 | 17.69 | 18.00 | 187,200 | 18.00 | | 17-Sep-09 | 17.56 | 17.99 | 17.56 | 17.93 | 77,200 | 17.93 | | 16-Sep-09 | 17.55 | 17.58 | 17.00 | 17.55 | 52,300 | 17.55 | | 15-Sep-09 | 17.37 | 17.61 | 17.11 | 17.55 | 48,000 | 17.55 | | 14-Sep-09 | 17.14 | 17.55 | 17.14 | 17.46 | 46,500 | 17.46 | | 11-Sep-09 | 17.60 | 17.60 | 17.27 | 17.31 | 31,700 | 17.31 | | 10-Sep-09 | 17.39 | 17.55 | 17.20 | 17.53 | 66,700 | 17.53 | | 9-Sep-09 | 17.24 | 17.45 | 17.07 | 17.38 | 64,500 | 17.38 | | 8-Sep-09 | 17.19 | 17.47 | 17.02 | 17.30 | 66,500 | 17.30 | | 4-Sep-09 | 16.93 | 17.18 | 16.74 | 17.01 | 73,800 | 17.01 | | 3-Sep-09 | 16.80 | 17.12 | 16.72 | 17.02 | 95,100 | 17.02 | | 2-Sep-09 | 16.57 | 17.25 | 16.56 | 16.77 | 86,500 | 16.77 | | 1-Sep-09 | 16.86 | 17.67 | 16.55 | 16.80 | 61,800 | 16.80 | | 31-Aug-09 | 16.85 | 17.08 | 16.75 | 17.01 | 68,300 | 17.01 | | 28-Aug-09 | 17.61 | 17.61 | 17.01 | 17.05 | 38,500 | 17.05 | | 27-Aug-09 | 17.12 | 17.75 | 16.89 | 17.52 | 77,200 | 17.52 | | 26-Aug-09 | 17.27 | 17.27 | 16.90 | 17.16 | 51,700 | 17.16 | | 25-Aug-09 | 17.41 | 17.57 | 16.90 | 17.42 | 17,500 | 17.42 | | * Close price adjusted for dividends and splits. |
|
| |
|